Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 39.27 | 40.01 | 38.89 | 39.54 | 785,551 | +0.54(+1.38%) |
Oct 30, 2023 | 38.49 | 39.28 | 38.03 | 39.00 | 771,316 | +0.90(+2.36%) |
Oct 27, 2023 | 38.66 | 38.89 | 37.51 | 38.10 | 1,139,751 | -0.15(-0.39%) |
Oct 26, 2023 | 39.25 | 39.74 | 38.08 | 38.25 | 1,237,948 | -0.92(-2.35%) |
Oct 25, 2023 | 41.07 | 41.28 | 39.15 | 39.17 | 866,377 | -2.69(-6.43%) |
Oct 24, 2023 | 41.01 | 42.31 | 40.80 | 41.86 | 824,589 | +1.45(+3.59%) |
Oct 23, 2023 | 40.47 | 40.94 | 39.50 | 40.41 | 1,076,224 | -0.61(-1.49%) |
Oct 20, 2023 | 42.61 | 42.61 | 40.71 | 41.02 | 704,488 | -1.77(-4.14%) |
Oct 19, 2023 | 43.10 | 44.03 | 42.71 | 42.79 | 795,112 | +0.01(+0.02%) |
Oct 18, 2023 | 43.52 | 43.96 | 42.69 | 42.78 | 519,602 | -1.14(-2.60%) |
Oct 17, 2023 | 42.96 | 44.72 | 42.96 | 43.92 | 1,448,466 | +0.70(+1.62%) |
Oct 16, 2023 | 41.86 | 43.34 | 41.68 | 43.22 | 867,331 | +1.43(+3.42%) |
Oct 13, 2023 | 42.55 | 42.74 | 41.41 | 41.79 | 881,994 | -0.68(-1.60%) |
Oct 12, 2023 | 44.08 | 44.34 | 42.37 | 42.47 | 863,402 | -0.95(-2.19%) |
Oct 11, 2023 | 43.23 | 43.77 | 42.98 | 43.42 | 1,051,872 | +0.28(+0.65%) |
Oct 10, 2023 | 41.94 | 43.64 | 41.31 | 43.14 | 1,725,342 | +1.48(+3.55%) |
Oct 09, 2023 | 40.87 | 41.93 | 40.81 | 41.66 | 801,304 | +0.04(+0.10%) |
Oct 06, 2023 | 39.51 | 41.70 | 39.25 | 41.62 | 802,460 | +1.92(+4.84%) |
Oct 05, 2023 | 40.40 | 40.45 | 39.37 | 39.70 | 1,135,919 | -0.67(-1.66%) |
Oct 04, 2023 | 40.08 | 40.59 | 39.75 | 40.37 | 1,058,060 | +0.67(+1.69%) |
Oct 03, 2023 | 40.30 | 40.57 | 39.47 | 39.70 | 1,113,055 | -0.93(-2.29%) |
Oct 02, 2023 | 40.26 | 41.52 | 40.00 | 40.63 | 1,352,833 | +0.17(+0.42%) |
Sep 29, 2023 | 40.74 | 41.37 | 40.36 | 40.46 | 1,091,383 | +0.40(+1.00%) |
Sep 28, 2023 | 38.94 | 40.19 | 38.56 | 40.06 | 914,712 | +0.82(+2.09%) |
Sep 27, 2023 | 38.73 | 39.60 | 38.53 | 39.24 | 1,370,752 | +0.66(+1.71%) |
Sep 26, 2023 | 38.94 | 39.49 | 38.52 | 38.58 | 886,789 | -0.79(-2.01%) |
Sep 25, 2023 | 39.05 | 39.77 | 39.29 | 39.37 | 878,224 | -0.04(-0.10%) |
Sep 22, 2023 | 40.48 | 40.50 | 39.24 | 39.41 | 821,917 | -0.50(-1.25%) |
Sep 21, 2023 | 40.59 | 41.00 | 39.71 | 39.91 | 1,085,863 | -1.10(-2.68%) |
Sep 20, 2023 | 41.73 | 42.05 | 40.99 | 41.01 | 722,968 | -0.50(-1.20%) |
Sep 19, 2023 | 41.49 | 41.72 | 40.96 | 41.51 | 903,386 | -0.01(-0.02%) |
Sep 18, 2023 | 41.73 | 42.42 | 41.16 | 41.52 | 833,205 | -0.50(-1.19%) |
Sep 15, 2023 | 41.49 | 42.10 | 40.91 | 42.02 | 2,175,688 | +0.09(+0.21%) |
Sep 14, 2023 | 43.34 | 43.34 | 41.85 | 41.93 | 1,853,110 | -1.50(-3.45%) |
Sep 13, 2023 | 44.05 | 44.68 | 43.25 | 43.43 | 1,211,668 | -0.92(-2.07%) |
Sep 12, 2023 | 43.30 | 45.15 | 43.16 | 44.35 | 2,530,104 | +0.52(+1.19%) |
Sep 11, 2023 | 43.36 | 44.28 | 42.84 | 43.83 | 3,226,362 | +0.80(+1.86%) |
Sep 08, 2023 | 45.81 | 47.59 | 42.91 | 43.03 | 9,680,255 | +2.67(+6.62%) |
Sep 07, 2023 | 39.65 | 40.59 | 39.14 | 40.36 | 4,857,645 | -0.34(-0.84%) |
Sep 06, 2023 | 40.61 | 41.13 | 40.05 | 40.70 | 1,913,516 | -0.30(-0.73%) |
Sep 05, 2023 | 42.00 | 42.00 | 40.56 | 41.00 | 2,338,148 | -1.22(-2.89%) |
Sep 01, 2023 | 42.02 | 43.04 | 41.74 | 42.22 | 1,622,462 | +0.49(+1.17%) |
Aug 31, 2023 | 41.41 | 42.13 | 41.10 | 41.73 | 1,418,915 | +0.54(+1.31%) |
Aug 30, 2023 | 40.99 | 41.72 | 40.76 | 41.19 | 813,559 | -0.26(-0.63%) |
Aug 29, 2023 | 39.75 | 41.58 | 39.59 | 41.45 | 1,340,355 | +1.68(+4.22%) |
Aug 28, 2023 | 40.26 | 40.60 | 39.73 | 39.77 | 1,350,535 | -0.25(-0.62%) |
Aug 25, 2023 | 39.25 | 40.27 | 39.07 | 40.02 | 1,388,770 | +0.77(+1.96%) |
Aug 24, 2023 | 40.84 | 40.84 | 39.00 | 39.25 | 999,919 | -1.17(-2.89%) |
Aug 23, 2023 | 40.30 | 40.76 | 39.71 | 40.42 | 1,009,508 | +0.47(+1.18%) |
Aug 22, 2023 | 40.09 | 40.34 | 39.30 | 39.95 | 1,016,362 | +0.16(+0.40%) |
Aug 21, 2023 | 40.08 | 40.40 | 39.16 | 39.79 | 596,612 | +0.01(+0.03%) |
Aug 18, 2023 | 38.62 | 39.88 | 38.12 | 39.78 | 730,914 | +0.44(+1.12%) |
Aug 17, 2023 | 40.37 | 40.59 | 39.16 | 39.34 | 1,583,712 | -0.81(-2.02%) |
Aug 16, 2023 | 39.66 | 40.65 | 39.48 | 40.15 | 1,774,962 | +0.21(+0.53%) |
Aug 15, 2023 | 40.00 | 40.50 | 39.72 | 39.94 | 1,300,087 | -0.54(-1.33%) |
Aug 14, 2023 | 39.99 | 40.67 | 39.40 | 40.48 | 976,228 | +0.55(+1.38%) |
Aug 11, 2023 | 39.75 | 40.24 | 39.33 | 39.93 | 1,016,066 | -0.07(-0.18%) |
Aug 10, 2023 | 40.88 | 41.34 | 39.66 | 40.00 | 1,195,309 | +0.00(+0.00%) |
Aug 09, 2023 | 40.92 | 41.24 | 39.91 | 40.00 | 1,230,479 | -0.70(-1.72%) |
Aug 08, 2023 | 41.65 | 41.93 | 40.10 | 40.70 | 1,272,882 | -2.33(-5.41%) |
Aug 07, 2023 | 41.67 | 43.12 | 41.24 | 43.03 | 940,600 | +1.43(+3.44%) |
Aug 04, 2023 | 42.10 | 42.38 | 40.92 | 41.60 | 737,275 | +0.18(+0.43%) |
Aug 03, 2023 | 41.24 | 41.68 | 40.96 | 41.42 | 492,282 | +0.01(+0.02%) |
Aug 02, 2023 | 43.00 | 43.00 | 40.77 | 41.41 | 1,069,365 | -2.55(-5.80%) |